Tecajnica Ljubljanske borze za dan '2005-12-05'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2005-12-052323CAAPGSI0021111917AKTIVA AVANT0.000.0000
2005-12-0523212BAB04SI0022101313ABANKA 4. IZDAJA0.000.0000
2005-12-0523212BAB05SI0022101503ABANKA 5. IZDAJA0.000.0000
2005-12-0523212BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2005-12-0523212BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2005-12-052323BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2005-12-052323BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2005-12-052323BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2005-12-052323BACL1ESI0032100719AUTOCOMMERCE 1. IZDAJA0.000.0000
2005-12-0523212CAELGSI0031103276AERODROM LJUBLJANA10418.0010380.00362
2005-12-052323CAKIRSI0021111354AKTIVA INVEST0.000.0000
2005-12-052323CAKMGSI0031104332AGROKOMBINAT MARIBOR0.000.0000
2005-12-052323CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA2650.002650.001162
2005-12-052323CAR1RSI0021112071ARKADA HOLDING0.000.0000
2005-12-052323CASVGSI0031103151AVTOPREVOZNI?TVO IN SERVISI0.000.0000
2005-12-052323CATPGSI0021112162AKTIVA NALO?BE950.00950.006297
2005-12-0523212BBCE4SI0022101214BANKA CELJE 4. IZDAJA0.000.0000
2005-12-0523212BBCE5SI0022101495BANKA CELJE 5. IZDAJA0.000.0000
2005-12-0523212BBCE6ASI0022101735BANKA CELJE 6. IZDAJA SERIJA A0.000.0000
2005-12-0523212BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2005-12-0523212BBCE8SI0022102220BANKA CELJE 8. IZDAJA0.000.0000
2005-12-052323CBELGSI0031102161BELINKA0.000.0000
2005-12-0523212BBTC1ESI0032100578BTC 1. IZDAJA0.000.0000
2005-12-0523212BBTC2SI0032101527BTC 2. IZDAJA0.000.0000
2005-12-052323BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2005-12-052323CCAP1SI0021100035CAPITA0.000.0000
2005-12-052323CCETGSI0031100843CETIS28000.0028000.00202
2005-12-0523212CCHZGSI0031104407COMET0.000.0000
2005-12-052323CCICGSI0031103805CINKARNA CELJE23000.0023000.00512
2005-12-052323BCIM1SI0032102293CIMOS 1. Izdaja0.000.0000
2005-12-052323CCOMGSI0031103607COLOR0.000.0000
2005-12-052323CCRIRSI0021111925CERTIUS INVEST0.000.0000
2005-12-052323CCRKGSI0031109158CREINA0.000.0000
2005-12-0523212CDELRSI0031104456DELO30000.0030000.00532
2005-12-052323BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2005-12-0523212CDPRGSI0031107079DELO PRODAJA0.000.0000
2005-12-0523213CDRKRSI0031113374DROGA KOLINSKA2948.002903.102073
2005-12-052323BDRS1SI0032102244DARS115.00115.501001
2005-12-052323BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2005-12-052325DDZ29SI0009903756DVANAJSTMESE?NE ZAKLADNE MENICE 29. IZDA0.000.0000
2005-12-052325DDZ30SI0002603882DVANAJSTMESE?NE ZAKLADNE MENICE 30. IZDA0.000.0000
2005-12-052325DDZ31SI0002604013DVANAJSTMESE?NE ZAKLADNE MENICE 31. IZDA0.000.0000
2005-12-052325DDZ32SI0002604146DVANAJSTMESE?NE ZAKLADNE MENICE 32. IZDA0.000.0000
2005-12-052325DDZ33SI0002604278DVANAJSTMESE?NE ZAKLADNE MENICE 33. IZDA0.000.0000
2005-12-052325DDZ34SI0002604385DVANAJSTMESE?NE ZAKLADNE MENICE 34. IZDA0.000.0000
2005-12-052323CDZSSI0031105271DZS0.000.0000
2005-12-0523212CEOKGSI0031102682EMONA OBALA0.000.0000
2005-12-0523212CETOGSI0031101338ETOL48908.0048500.00494
2005-12-052323CETRGSI0031107129ETRA 330.000.0000
2005-12-052325DEZ236SI0002604369ENOMESE?NE ZAKLADNE MENICE 236. IZDAJA0.000.0000
2005-12-052325DEZ237SI0002604379ENOMESE?NE ZAKLADNE MENICE 237. IZDAJA0.000.0000
2005-12-052325DEZ238SI0002604401ENOMESE?NE ZAKLADNE MENICE 238. IZDAJA0.000.0000
2005-12-052325DEZ239SI0002604419ENOMESE?NE ZAKLADNE MENICE 239. IZDAJA0.000.0000
2005-12-052323BFB06SI0022101768FACTOR BANKA FB060.000.0000
2005-12-052323BFB08SI0022102071FACTOR BANKA FB080.000.0000
2005-12-052323BFB09SI0022102261FACTOR BANKA FB090.000.0000
2005-12-052323BFB10SI0022102352FACTOR BANKA FB100.000.0000
2005-12-052323BFB11SI0022102451FACTOR BANKA FB110.000.0000
2005-12-052323CFIRRSI0021111388FINIRA376.00376.508995
2005-12-052323BFMR1SI0032102285FMR0.000.0000
2005-12-052323CGEALSI0031103417GEA COLLEGE1213.001213.00231
2005-12-052323CGGBGSI0031107376GOZDNO GOSPODARSTVO BLED1700.001700.00121
2005-12-052323CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2005-12-052323CGKRGSI0031107145EGOLES0.000.0000
2005-12-052323CGLJGSI0031103938GRADIS, GP LJUBLJANA0.000.0000
2005-12-052323CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2005-12-0523213CGRVGSI0031104076GORENJE5515.005515.12188821
2005-12-052323CGSBGSI0031101296GEA0.000.0000
2005-12-052323CGTKGSI0031101197GORENJSKI TISK0.000.0000
2005-12-0523212CGZRGSI0031110339GEODETSKI ZAVOD SLOVENIJE0.000.0000
2005-12-052323CHDOGSI0031101148HELIOS, DOM?ALE198050.00198000.00404
2005-12-0523212BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2005-12-052323CIALGSI0031107046ISKRA AVTOELEKTRIKA9100.009100.00501
2005-12-052323CICRGSI0031104340IMP ?RPALKE LJUBLJANA0.000.0000
2005-12-0523213CIEKGSI0031100090INTEREUROPA5391.005386.255205
2005-12-052323CIELGSI0031110263ELMO0.000.0000
2005-12-052327FIFDRSI0021113079INFOND ID 11098.001085.58421116
2005-12-052323CIFFRSI0021110760INFOND HOLDING869.00870.00308817
2005-12-052323CIFHRSI0021113087INFOND HOLDING 1455.00460.0069314
2005-12-052327FIFIRSI0021110786INFOND ID2217.002220.54170421
2005-12-052323CIHPGSI0031107459INLES0.000.0000
2005-12-052323CIMTGSI0031109208?ITO INTES0.000.0000
2005-12-052323CINRGSI0031103334INTERTRADE ITA0.000.0000
2005-12-052323CINTRSI0021100134INTARA0.000.0000
2005-12-0523212CITBGSI0031102070ISTRABENZ7993.007999.97101025
2005-12-052323CITSGSI0031103946INTERTRADE ITS0.000.0000
2005-12-052323CJAMRSI0031111097JATA EMONA861.00861.001891
2005-12-052323CJASGSI0031101544JADRAN4601.004601.00101
2005-12-052323CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2005-12-052323CJPIGSI0031109109JAVOR PIVKA0.000.0000
2005-12-052323CJTKGSI0031107863JUTEKS27012.0027010.00884
2005-12-0523212BKBM2SI0022101289NOVA KBM 2. IZDAJA0.000.0000
2005-12-0523212BKBM3SI0022101479NOVA KBM 3. IZDAJA SERIJA A0.000.0000
2005-12-0523212BKBM4SI0022101487NOVA KBM 3. IZDAJA SERIJA B0.000.0000
2005-12-0523212BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2005-12-0523212BKBM6SI0022102238NOVA KBM 6. IZDAJA0.000.0000
2005-12-0523212BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2005-12-0523212BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2005-12-052323PKDHPSI0031200502KD HOLDING5570.005570.0014116
2005-12-052323CKDHRSI0031110461KD HOLDING12211.0012211.0039442
2005-12-052327FKDIRSI0021113418KD ID1970.001975.00361845
2005-12-052323BKDO1ESI0022100539KD INVESTMENTS 1.IZDAJA0.000.0000
2005-12-052323CKLLGSI0031111147IMP KLIMAT0.000.0000
2005-12-052323CKRHRSI0021111248KRONA HOLDING0.000.0000
2005-12-0523213CKRKGSI0031102120KRKA104362.00104664.2049943
2005-12-052323CKS2GSI0021112030KS2 NALO?BE0.000.0000
2005-12-052323CLIVGSI0031107962LIV POSTOJNA0.000.0000
2005-12-052323CLIZGSI0031103714LIZ IN?ENIRING0.000.0000
2005-12-0523212CLKPGSI0031101346LUKA KOPER7011.007011.302297
2005-12-052323CLLBGSI0031108713LIP BLED0.000.0000
2005-12-052323CLSBGSI0031100355LESNINA EMMI0.000.0000
2005-12-052323CMAHRSI0021111511MAKSIMA HOLDING835.00835.10133621
2005-12-052327FMAIRSI0021111529MAKSIMA ID2255.002270.00278627
2005-12-0523212CMAJGSI0031108200MLINOTEST0.000.0000
2005-12-052323CMAPGSI0031100587MARINA PORTORO?0.000.0000
2005-12-052323CMEDRSI0031106915MEDALJON0.000.0000
2005-12-0523213CMELRSI0031100082MERCATOR37267.0037250.8693731
2005-12-052323BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2005-12-0523213CMERSI0031104639MERKUR34024.0034101.00655
2005-12-052323CMHLGSI0031110073FOND INVEST1090.001090.00763
2005-12-052323CMILGSI0031111162LESNINA0.000.0000
2005-12-052323CMIPGSI0031109695MIP0.000.0000
2005-12-052323CMISGSI0031102716MITOL SE?ANA0.000.0000
2005-12-052323CMKIRSI0021113194MAKSIMA INVEST490.00490.00240319
2005-12-052323CMKOGSI0031101304MELAMIN0.000.0000
2005-12-052323CMKTGSI0031100942MK TISKARNA0.000.0000
2005-12-052327FML0GSI0021105968MODRA LINIJA237.00239.511616519
2005-12-052323CMLHRSI0021110588MODRA LINIJA HOLDING900.00900.0081416
2005-12-052323CMPLRSI0021110844MEDVE?EK PU?NIK0.000.0000
2005-12-052323CMR0RSI0021111990MERCATA388.00388.0011967
2005-12-052323CMR1RSI0021113111M1378.00378.307794
2005-12-0523212CMTSGSI0031103706KOMPAS MTS850.00850.002501
2005-12-052323CNALNSI0031102690NAMA0.000.0000
2005-12-052327FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD309.00309.616397431
2005-12-052323CNF2RSI0021112006NFD HOLDING712.00713.39660940
2005-12-0523212CNIKNSI0031100793NIKA0.000.0000
2005-12-052323CNKPGSI0031107178NIKO0.000.0000
2005-12-0523212BNLB10SI0022101925NLB 10. IZDAJA0.000.0000
2005-12-0523212BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2005-12-0523212BNLB12SI0022102014NLB 12. IZDAJA0.000.0000
2005-12-0523212BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2005-12-052323BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2005-12-052323BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2005-12-0523212BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2005-12-0523212BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2005-12-052323BNLB7SI0022101776NLB 7. IZDAJA0.000.0000
2005-12-052323BNLB8SI0022101784NLB 8. IZDAJA0.000.0000
2005-12-0523212BNLB9SI0022101917NLB 9. IZDAJA0.000.0000
2005-12-052323CPALGSI0031103300HOTELI PALACE1600.001600.003333
2005-12-052323BPBS2SI0022101230PO?TNA BANKA SLOVENIJE 2. IZDAJA0.000.0000
2005-12-052323BPBS3SI0022101354PO?TNA BANKA SLOVENIJE 3. IZDAJA0.000.0000
2005-12-052323BPBS5SI0022102030PO?TNA BANKA SLOVENIJE 5. IZDAJA0.000.0000
2005-12-052323BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2005-12-052323BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2005-12-0523213CPETGSI0031102153PETROL71428.0071488.2656041
2005-12-0523212CPILRSI0031107418PIVOVARNA LA?KO7347.007312.5073313
2005-12-052323BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2005-12-052323CPOIRSI0021110984POM-INVEST0.000.0000
2005-12-052323CPOPGSI0031108226PLAMA - PUR0.000.0000
2005-12-052323PPPDGSI0021200645PRVA POKOJNINSKA DRU?BA0.000.0000
2005-12-052323CPPIGSI0021113038POM-NALO?BE0.000.0000
2005-12-052323BPRB4SI0022101081PROBANKA 4. IZDAJA0.000.0000
2005-12-052323BPRB5SI0022101537PROBANKA 5. IZDAJA0.000.0000
2005-12-052323BPRB6SI0022101941PROBANKA 6. IZDAJA0.000.0000
2005-12-052323BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2005-12-0523212PPRBPSI0021200405PROBANKA0.000.0000
2005-12-052323PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2005-12-052323CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2005-12-052323CRKRGSI0031103284RTC KRVAVEC0.000.0000
2005-12-0523212BRS10SI0002100731REPUBLIKA SLOVENIJA 10.IZDAJA0.000.0000
2005-12-0523212BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2005-12-0523212BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA99.0099.00452
2005-12-0523212BRS22SI0002101374REPUBLIKA SLOVENIJA 22. IZDAJA100.00100.0010001
2005-12-0523212BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2005-12-0523212BRS25SI0002101408REPUBLIKA SLOVENIJA 25. IZDAJA0.000.0000
2005-12-0523212BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA110.00110.00183
2005-12-0523212BRS27SI0002101549REPUBLIKA SLOVENIJA 27. IZDAJA0.000.0000
2005-12-0523212BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA108.00108.001002
2005-12-0523212BRS31SI0002101580REPUBLIKA SLOVENIJA 31. IZDAJA0.000.0000
2005-12-0523212BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2005-12-0523212BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2005-12-0523212BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA117.00117.00121
2005-12-0523212BRS39SI0002101655REPUBLIKA SLOVENIJA 39. IZDAJA100.00100.41684824
2005-12-0523212BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2005-12-0523212BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2005-12-0523212BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2005-12-0523212BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2005-12-0523212BRS51SI0002101903REPUBLIKA SLOVENIJA 51. IZDAJA0.000.0000
2005-12-0523212BRS52SI0002101952REPUBLIKA SLOVENIJA 52. IZDAJA0.000.0000
2005-12-0523212BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA109.00109.001001
2005-12-0523212BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA0.000.0000
2005-12-0523212BRS55SI0002102109REPUBLIKA SLOVENIJA 55. IZDAJA101.00100.00313
2005-12-0523212BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2005-12-0523212BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA109.00109.80722
2005-12-0523212BRS58SI0002102331REPUBLIKA SLOVENIJA 58. IZDAJA99.0099.8318810
2005-12-0523212BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA102.00102.9451
2005-12-0523212BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2005-12-0523212CSALRSI0031110453SALUS, LJUBLJANA121771.00121640.6073
2005-12-0523212CSAVASI0031108457SAVA42395.0042495.6911611
2005-12-052323CSELRSI0031111758SATURNUS EMBALA?A0.000.0000
2005-12-052323CSIHGSI0031107426SIJAJ HRASTNIK0.000.0000
2005-12-052323BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2005-12-052323CSKDRSI0031110164KD GROUP0.000.0000
2005-12-052323CSLLGSI0031100405SLOVENIJALES10800.0010800.0051
2005-12-052327FSN0NSI0021105901KRONA SENIOR151.00151.91321097
2005-12-052323BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA107.00107.20338622
2005-12-0523212BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2005-12-0523212BSSR2SI0002100806STANOVANJSKI SKLAD RS 2.IZDAJA0.000.0000
2005-12-052323BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2005-12-052323CST1RSI0021112105HRAM HOLDING401.00401.007744
2005-12-052325DSZ35SI0002604070?ESTMESE?NE ZAKLADNE MENICE 35. IZDAJA0.000.0000
2005-12-052325DSZ36SI0002604195?ESTMESE?NE ZAKLADNE MENICE 36. IZDAJA0.000.0000
2005-12-052325DSZ37SI0002604328?ESTMESE?NE ZAKLADNE MENICE 37. IZDAJA0.000.0000
2005-12-052323BSZB4SI0022101511DBS 4. IZDAJA0.000.0000
2005-12-0523212CTCRGSI0031100637TERME ?ATE?32000.0032000.00151
2005-12-052323CTEAGSI0031102211TEKSTINA0.000.0000
2005-12-052323CTFDRSI0021111206TRIGLAV, FINAN?NA DRU?BA1740.001740.00129325
2005-12-052323CTKMGSI0031104241KO?AKI TMI0.000.0000
2005-12-052323CTODGSI0031101361TOSAMA0.000.0000
2005-12-052323CTR0RSI0021112196TRDNJAVA HOLDING250.00250.007274
2005-12-052323CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2005-12-052323CTRSGSI0021112238TRIGLAV NALO?BE380.00380.10305325
2005-12-052323CTSORSI0031100207TOVARNA SLADKORJA ORMO?0.000.0000
2005-12-052323CTUBGSI0031103441SWATY0.000.0000
2005-12-052325DTZ89SI0002604260TRIMESE?NE ZAKLADNE MENICE 89. IZDAJA0.000.0000
2005-12-052325DTZ90SI0002604336TRIMESE?NE ZAKLADNE MENICE 90. IZDAJA0.000.0000
2005-12-052325DTZ91SI0002604393TRIMESE?NE ZAKLADNE MENICE 91. IZDAJA0.000.0000
2005-12-052323CUSLGSI0031104670UNITAS, LJUBLJANA0.000.0000
2005-12-052323CVHDRSI0021111313VIPA HOLDING920.00920.00330424
2005-12-052323CVHLGSI0031105511HIDROTEHNIK0.000.0000
2005-12-052323CVIHRSI0021111255VIZIJA HOLDING700.00700.002494
2005-12-052327FVIINSI0021111321VIPA INVEST1930.001930.10125722
2005-12-0523212BVIP3ESI0022100562BANKA VIPA 3.IZDAJA0.000.0000
2005-12-0523212BVIP4ESI0022100745BANKA VIPA 4.IZDAJA0.000.0000
2005-12-0523212BVIP5SI0022100869BANKA VIPA 5.IZDAJA0.000.0000
2005-12-0523212BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2005-12-0523212BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2005-12-052323CVLJGSI0031100694VELANA0.000.0000
2005-12-052323CVZPGSI0021112113VIZIJA HOLDING ENA600.00600.002364
2005-12-052323CZDDGSI0031105396TERME DOBRNA0.000.0000
2005-12-052327FZM1NSI0021106172ZLATA MONETA I, ID129.00129.602018010
2005-12-052323CZM2RSI0021111982ZLATA MONETA II458.00456.107376
2005-12-052323CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2005-12-052323BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2005-12-0523212CZTOGSI0031108440?ITO28304.0028307.00116
2005-12-052323CZV2RSI0021112154ZVON DVA HOLDING360.00360.00433223
2005-12-052323CZVHRSI0021111776ZVON ENA HOLDING1755.001755.00191623
2005-12-052327FZVIRSI0021111784ZVON ENA ID2497.002500.00101526
Stevilo zapisov: 248